Societe des Bains de Mer et du Cercle des Etrangers a Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 140.00 | 140.00 | 138.50 | 140.00 | 138.07 | 52 |
| 2026-07-29 | 140.00 | 140.00 | 138.00 | 140.00 | 138.07 | 6 |
| 2026-07-28 | 140.00 | 140.00 | 138.00 | 138.00 | 136.10 | 10 |
| 2026-07-27 | 140.00 | 140.00 | 139.00 | 140.00 | 138.07 | 3 |
| 2026-07-24 | 140.00 | 140.00 | 139.00 | 139.00 | 137.08 | 66 |
| 2026-07-23 | 138.00 | 140.00 | 138.00 | 140.00 | 138.07 | 4 |
| 2026-07-22 | 140.00 | 140.00 | 139.00 | 139.00 | 137.08 | 206 |
| 2026-07-21 | 139.00 | 140.00 | 138.00 | 140.00 | 138.07 | 3 |
| 2026-07-20 | 138.00 | 140.00 | 138.00 | 140.00 | 138.07 | 9 |
| 2026-07-17 | 140.00 | 140.00 | 140.00 | 140.00 | 138.07 | 32 |
| 2026-07-16 | 140.00 | 140.00 | 140.00 | 140.00 | 138.07 | 7 |
| 2026-07-15 | 139.00 | 140.00 | 136.00 | 140.00 | 138.07 | 19 |
| 2026-07-14 | 139.00 | 139.00 | 138.00 | 139.00 | 137.08 | 763 |
| 2026-07-13 | 140.00 | 140.00 | 139.00 | 139.00 | 137.08 | 31 |
| 2026-07-10 | 138.50 | 138.50 | 136.00 | 138.50 | 136.59 | 7 |
| 2026-07-09 | 138.50 | 138.50 | 137.00 | 137.00 | 135.11 | 16 |
| 2026-07-08 | 138.50 | 138.50 | 136.00 | 138.50 | 136.59 | 9 |
| 2026-07-07 | 138.50 | 138.50 | 136.00 | 136.00 | 134.12 | 12 |
| 2026-07-06 | 138.00 | 138.50 | 138.00 | 138.50 | 136.59 | 112 |
| 2026-07-03 | 136.50 | 137.50 | 136.50 | 137.50 | 135.60 | 2 |
| 2026-07-02 | 138.00 | 138.00 | 137.00 | 137.00 | 135.11 | 7 |
| 2026-07-01 | 137.50 | 137.50 | 134.00 | 134.00 | 132.15 | 14 |
| 2026-06-30 | 135.50 | 137.00 | 135.00 | 137.00 | 135.11 | 11 |
| 2026-06-29 | 138.50 | 138.50 | 135.00 | 137.50 | 135.60 | 22 |
| 2026-06-26 | 138.50 | 138.50 | 136.50 | 136.50 | 134.62 | 4 |
| 2026-06-25 | 136.00 | 136.00 | 136.00 | 136.00 | 134.12 | 1 |
| 2026-06-24 | 131.50 | 134.50 | 131.50 | 134.50 | 132.64 | 3 |
| 2026-06-23 | 133.00 | 134.50 | 133.00 | 134.00 | 132.15 | 2 |
| 2026-06-19 | 140.00 | 140.00 | 135.00 | 135.00 | 133.14 | 1 |
| 2026-06-17 | 140.00 | 140.00 | 139.00 | 140.00 | 138.07 | 1 |
| 2026-06-16 | 142.00 | 142.00 | 142.00 | 142.00 | 140.04 | 5 |
| 2026-06-15 | 140.00 | 140.00 | 134.00 | 140.00 | 138.07 | 506 |
| 2026-06-12 | 135.50 | 138.00 | 135.50 | 138.00 | 136.10 | 47 |
| 2026-06-11 | 138.00 | 138.00 | 138.00 | 138.00 | 136.10 | 2 |
| 2026-06-10 | 137.00 | 137.00 | 135.00 | 135.00 | 133.14 | 3 |
| 2026-06-09 | 136.00 | 137.00 | 136.00 | 137.00 | 135.11 | 1 |
| 2026-06-05 | 134.00 | 135.00 | 134.00 | 135.00 | 133.14 | 1 |
| 2026-06-04 | 133.00 | 134.00 | 133.00 | 134.00 | 132.15 | 4 |
| 2026-06-03 | 136.00 | 136.00 | 135.50 | 135.50 | 133.63 | 2 |
| 2026-06-02 | 136.00 | 136.50 | 133.50 | 133.50 | 131.66 | 3 |
| 2026-06-01 | 137.00 | 137.00 | 135.00 | 137.00 | 135.11 | 52 |
| 2026-05-29 | 134.50 | 135.50 | 134.00 | 135.50 | 133.63 | 142 |
| 2026-05-28 | 133.00 | 133.00 | 133.00 | 133.00 | 131.17 | 1 |
| 2026-05-22 | 134.00 | 135.00 | 133.50 | 135.00 | 133.14 | 118 |
| 2026-05-21 | 133.50 | 134.00 | 133.50 | 134.00 | 132.15 | 111 |
| 2026-05-19 | 134.00 | 134.00 | 134.00 | 134.00 | 132.15 | 1 |
| 2026-05-15 | 133.00 | 135.00 | 133.00 | 133.00 | 131.17 | 7 |
| 2026-05-14 | 133.00 | 135.00 | 133.00 | 135.00 | 133.14 | 92 |
| 2026-05-13 | 135.00 | 135.00 | 135.00 | 135.00 | 133.14 | 2 |
| 2026-05-12 | 134.00 | 134.00 | 133.50 | 133.50 | 131.66 | 1 |
| 2026-05-08 | 131.50 | 133.50 | 130.00 | 130.00 | 128.21 | 766 |
| 2026-05-07 | 132.50 | 132.50 | 130.50 | 131.00 | 129.19 | 98 |
| 2026-05-06 | 132.50 | 132.50 | 130.00 | 130.00 | 128.21 | 200 |
| 2026-05-05 | 130.50 | 134.00 | 130.50 | 134.00 | 132.15 | 1 |
| 2026-04-29 | 130.50 | 131.00 | 129.50 | 131.00 | 129.19 | 111 |
| 2026-04-28 | 130.50 | 130.50 | 130.50 | 130.50 | 128.70 | 40 |
| 2026-04-27 | 130.50 | 132.00 | 127.50 | 129.50 | 127.71 | 13 |
| 2026-04-24 | 130.50 | 130.50 | 129.50 | 130.50 | 128.70 | 101 |
| 2026-04-23 | 130.50 | 131.00 | 130.00 | 130.00 | 128.21 | 237 |
| 2026-04-22 | 126.50 | 131.00 | 126.50 | 128.00 | 126.23 | 486 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 2.0000 EUR |
| 2025-10-07 | 1.8000 EUR |
| 2024-10-08 | 1.5000 EUR |
| 2023-10-10 | 1.2000 EUR |
| 2022-10-04 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.